KissMeData/007980/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	184700	438537069	1583	1583	1583	1583	3284
3	20240416	184600	438537069	1583	1583	1583	1583	0
4	20240416	184500	438537069	1583	1583	1583	1583	0
5	20240416	184400	438537069	1583	1583	1583	1583	0
6	20240416	184300	438537069	1583	1583	1583	1583	0
7	20240416	184200	438537069	1583	1583	1583	1583	0
8	20240416	184100	438537069	1583	1583	1583	1583	0
9	20240416	184000	438537069	1583	1583	1583	1583	0
10	20240416	183900	438537069	1583	1583	1583	1583	0
11	20240416	183800	438537069	1583	1583	1583	1583	0
12	20240416	183700	438537069	1583	1583	1583	1583	0
13	20240416	183600	438537069	1583	1583	1583	1583	0
14	20240416	183500	438537069	1583	1583	1583	1583	0
15	20240416	183400	438537069	1583	1583	1583	1583	0
16	20240416	183300	438537069	1583	1583	1583	1583	0
17	20240416	183200	438537069	1583	1583	1583	1583	0
18	20240416	183100	438537069	1583	1583	1583	1583	0
19	20240416	183000	438537069	1583	1583	1583	1583	0
20	20240416	182900	438537069	1583	1583	1583	1583	0
21	20240416	182800	438537069	1583	1583	1583	1583	0
22	20240416	182700	438537069	1583	1583	1583	1583	0
23	20240416	182600	438537069	1583	1583	1583	1583	0
24	20240416	182500	438537069	1583	1583	1583	1583	0
25	20240416	182400	438537069	1583	1583	1583	1583	0
26	20240416	182300	438537069	1583	1583	1583	1583	0
27	20240416	182200	438537069	1583	1583	1583	1583	0
28	20240416	182100	438537069	1583	1583	1583	1583	0
29	20240416	182000	438537069	1583	1583	1583	1583	0
30	20240416	181900	438537069	1583	1583	1583	1583	0
31	20240416	181800	438537069	1583	1583	1583	1583	0
32	20240416	181700	438537069	1583	1583	1583	1583	3284
33	20240416	181600	438537069	1583	1583	1583	1583	0
34	20240416	181500	438537069	1583	1583	1583	1583	0
35	20240416	181400	438537069	1583	1583	1583	1583	0
36	20240416	181300	438537069	1583	1583	1583	1583	0
37	20240416	181200	438537069	1583	1583	1583	1583	0
38	20240416	181100	438537069	1583	1583	1583	1583	0
39	20240416	181000	438537069	1583	1583	1583	1583	0
40	20240416	180900	438537069	1583	1583	1583	1583	0
41	20240416	180800	438537069	1583	1583	1583	1583	0
42	20240416	180700	438537069	1583	1583	1583	1583	0
43	20240416	180600	438537069	1583	1583	1583	1583	0
44	20240416	180500	438537069	1583	1583	1583	1583	0
45	20240416	180400	438537069	1583	1583	1583	1583	0
46	20240416	180300	438537069	1583	1583	1583	1583	0
47	20240416	180200	438537069	1583	1583	1583	1583	0
48	20240416	180100	438537069	1583	1583	1583	1583	0
49	20240416	180000	438537069	1583	1583	1583	1583	0
50	20240416	175900	438537069	1583	1583	1583	1583	0
51	20240416	175800	438537069	1583	1583	1583	1583	0
52	20240416	175700	438537069	1583	1583	1583	1583	0
53	20240416	175600	438537069	1583	1583	1583	1583	0
54	20240416	175500	438537069	1583	1583	1583	1583	0
55	20240416	175400	438537069	1583	1583	1583	1583	0
56	20240416	175300	438537069	1583	1583	1583	1583	0
57	20240416	175200	438537069	1583	1583	1583	1583	0
58	20240416	175100	438537069	1583	1583	1583	1583	0
59	20240416	175000	438537069	1583	1583	1583	1583	0
60	20240416	174900	438537069	1583	1583	1583	1583	0
61	20240416	174800	438537069	1583	1583	1583	1583	0
62	20240416	174700	438537069	1583	1583	1583	1583	3284
63	20240416	174600	438537069	1583	1583	1583	1583	0
64	20240416	174500	438537069	1583	1583	1583	1583	0
65	20240416	174400	438537069	1583	1583	1583	1583	0
66	20240416	174300	438537069	1583	1583	1583	1583	0
67	20240416	174200	438537069	1583	1583	1583	1583	0
68	20240416	174100	438537069	1583	1583	1583	1583	0
69	20240416	174000	438537069	1583	1583	1583	1583	0
70	20240416	173900	438537069	1583	1583	1583	1583	0
71	20240416	173800	438537069	1583	1583	1583	1583	0
72	20240416	173700	438537069	1583	1583	1583	1583	0
73	20240416	173600	438537069	1583	1583	1583	1583	0
74	20240416	173500	438537069	1583	1583	1583	1583	0
75	20240416	173400	438537069	1583	1583	1583	1583	0
76	20240416	173300	438537069	1583	1583	1583	1583	0
77	20240416	173200	438537069	1583	1583	1583	1583	0
78	20240416	173100	438537069	1583	1583	1583	1583	0
79	20240416	173000	438537069	1583	1583	1583	1583	0
80	20240416	172900	438537069	1583	1583	1583	1583	0
81	20240416	172800	438537069	1583	1583	1583	1583	0
82	20240416	172700	438537069	1583	1583	1583	1583	0
83	20240416	172600	438537069	1583	1583	1583	1583	0
84	20240416	172500	438537069	1583	1583	1583	1583	0
85	20240416	172400	438537069	1583	1583	1583	1583	0
86	20240416	172300	438537069	1583	1583	1583	1583	0
87	20240416	172200	438537069	1583	1583	1583	1583	0
88	20240416	172100	438537069	1583	1583	1583	1583	0
89	20240416	172000	438537069	1583	1583	1583	1583	0
90	20240416	171900	438537069	1583	1583	1583	1583	0
91	20240416	171800	438537069	1583	1583	1583	1583	0
92	20240416	171700	438537069	1583	1583	1583	1583	3284
93	20240416	171600	438537069	1583	1583	1583	1583	0
94	20240416	171500	438537069	1583	1583	1583	1583	0
95	20240416	171400	438537069	1583	1583	1583	1583	0
96	20240416	171300	438537069	1583	1583	1583	1583	0
97	20240416	171200	438537069	1583	1583	1583	1583	0
98	20240416	171100	438537069	1583	1583	1583	1583	0
99	20240416	171000	438537069	1583	1583	1583	1583	0
100	20240416	170900	438537069	1583	1583	1583	1583	0
101	20240416	170800	438537069	1583	1583	1583	1583	0
102	20240416	170700	438537069	1583	1583	1583	1583	0
103	20240416	170600	438537069	1583	1583	1583	1583	0
104	20240416	170500	438537069	1583	1583	1583	1583	0
105	20240416	170400	438537069	1583	1583	1583	1583	0
106	20240416	170300	438537069	1583	1583	1583	1583	0
107	20240416	170200	438537069	1583	1583	1583	1583	0
108	20240416	170100	438537069	1583	1583	1583	1583	0
109	20240416	170000	438537069	1583	1583	1583	1583	0
110	20240416	165900	438537069	1583	1583	1583	1583	0
111	20240416	165800	438537069	1583	1583	1583	1583	0
112	20240416	165700	438537069	1583	1583	1583	1583	0
113	20240416	165600	438537069	1583	1583	1583	1583	0
114	20240416	165500	438537069	1583	1583	1583	1583	0
115	20240416	165400	438537069	1583	1583	1583	1583	0
116	20240416	165300	438537069	1583	1583	1583	1583	0
117	20240416	165200	438537069	1583	1583	1583	1583	0
118	20240416	165100	438537069	1583	1583	1583	1583	0
119	20240416	165000	438537069	1583	1583	1583	1583	0
120	20240416	164900	438537069	1583	1583	1583	1583	0
121	20240416	164800	438537069	1583	1583	1583	1583	0
122	20240416	164700	438537069	1583	1583	1583	1583	3284
123	20240416	164600	438537069	1583	1583	1583	1583	0
124	20240416	164500	438537069	1583	1583	1583	1583	0
125	20240416	164400	438537069	1583	1583	1583	1583	0
126	20240416	164300	438537069	1583	1583	1583	1583	0
127	20240416	164200	438537069	1583	1583	1583	1583	0
128	20240416	164100	438537069	1583	1583	1583	1583	0
129	20240416	164000	438537069	1583	1583	1583	1583	0
130	20240416	163900	438537069	1583	1583	1583	1583	0
131	20240416	163800	438537069	1583	1583	1583	1583	0
132	20240416	163700	438537069	1583	1583	1583	1583	0
133	20240416	163600	438537069	1583	1583	1583	1583	0
134	20240416	163500	438537069	1583	1583	1583	1583	0
135	20240416	163400	438537069	1583	1583	1583	1583	0
136	20240416	163300	438537069	1583	1583	1583	1583	0
137	20240416	163200	438537069	1583	1583	1583	1583	0
138	20240416	163100	438537069	1583	1583	1583	1583	0
139	20240416	163000	438537069	1583	1583	1583	1583	0
140	20240416	162900	438537069	1583	1583	1583	1583	0
141	20240416	162800	438537069	1583	1583	1583	1583	0
142	20240416	162700	438537069	1583	1583	1583	1583	0
143	20240416	162600	438537069	1583	1583	1583	1583	0
144	20240416	162500	438537069	1583	1583	1583	1583	0
145	20240416	162400	438537069	1583	1583	1583	1583	0
146	20240416	162300	438537069	1583	1583	1583	1583	0
147	20240416	162200	438537069	1583	1583	1583	1583	0
148	20240416	162100	438537069	1583	1583	1583	1583	0
149	20240416	162000	438537069	1583	1583	1583	1583	0
150	20240416	161900	438537069	1583	1583	1583	1583	0
151	20240416	161800	438537069	1583	1583	1583	1583	0
152	20240416	161700	438537069	1583	1583	1583	1583	3284
153	20240416	161600	438537069	1583	1583	1583	1583	0
154	20240416	161500	438537069	1583	1583	1583	1583	0
155	20240416	161400	438537069	1583	1583	1583	1583	0
156	20240416	161300	438537069	1583	1583	1583	1583	0
157	20240416	161200	438537069	1583	1583	1583	1583	0
158	20240416	161100	438537069	1583	1583	1583	1583	0
159	20240416	161000	438537069	1583	1583	1583	1583	0
160	20240416	160900	438537069	1583	1583	1583	1583	0
161	20240416	160800	438537069	1583	1583	1583	1583	0
162	20240416	160700	438537069	1583	1583	1583	1583	0
163	20240416	160600	438537069	1583	1583	1583	1583	0
164	20240416	160500	438537069	1583	1583	1583	1583	0
165	20240416	160400	438537069	1583	1583	1583	1583	0
166	20240416	160300	438537069	1583	1583	1583	1583	0
167	20240416	160200	438537069	1583	1583	1583	1583	0
168	20240416	160100	438537069	1583	1583	1583	1583	0
169	20240416	160000	438537069	1583	1583	1583	1583	0
170	20240416	155900	438537069	1583	1583	1583	1583	0
171	20240416	155800	438537069	1583	1583	1583	1583	0
172	20240416	155700	438537069	1583	1583	1583	1583	0
173	20240416	155600	438537069	1583	1583	1583	1583	0
174	20240416	155500	438537069	1583	1583	1583	1583	0
175	20240416	155400	438537069	1583	1583	1583	1583	0
176	20240416	155300	438537069	1583	1583	1583	1583	0
177	20240416	155200	438537069	1583	1583	1583	1583	0
178	20240416	155100	438537069	1583	1583	1583	1583	0
179	20240416	155000	438537069	1583	1583	1583	1583	0
180	20240416	154900	438537069	1583	1583	1583	1583	0
181	20240416	154800	438537069	1583	1583	1583	1583	0
182	20240416	154700	438537069	1583	1583	1583	1583	3284
183	20240416	154600	438537069	1583	1583	1583	1583	0
184	20240416	154500	438537069	1583	1583	1583	1583	0
185	20240416	154400	438537069	1583	1583	1583	1583	0
186	20240416	154300	438537069	1583	1583	1583	1583	0
187	20240416	154200	438537069	1583	1583	1583	1583	0
188	20240416	154100	438537069	1583	1583	1583	1583	0
189	20240416	154000	438537069	1583	1583	1583	1583	0
190	20240416	153900	438537069	1583	1583	1583	1583	0
191	20240416	153800	438537069	1583	1583	1583	1583	0
192	20240416	153700	438537069	1583	1583	1583	1583	0
193	20240416	153600	438537069	1583	1583	1583	1583	0
194	20240416	153500	438537069	1583	1583	1583	1583	0
195	20240416	153400	438537069	1583	1583	1583	1583	0
196	20240416	153300	438537069	1583	1583	1583	1583	0
197	20240416	153200	438537069	1583	1583	1583	1583	0
198	20240416	153100	438537069	1583	1583	1583	1583	0
199	20240416	153000	438537069	1583	1583	1583	1583	3284
200	20240416	152900	433338497	1583	1583	1583	1583	0
201	20240416	152800	433338497	1583	1583	1583	1583	0
202	20240416	152700	433338497	1583	1583	1583	1583	0
203	20240416	152600	433338497	1583	1583	1583	1583	0
204	20240416	152500	433338497	1583	1583	1583	1583	0
205	20240416	152400	433338497	1583	1583	1583	1583	0
206	20240416	152300	433338497	1583	1583	1583	1583	0
207	20240416	152200	433338497	1583	1583	1583	1583	0
208	20240416	152100	433338497	1583	1583	1583	1583	0
209	20240416	152000	433338497	1583	1583	1583	1583	0
210	20240416	151900	433338497	1583	1583	1583	1583	1
211	20240416	151800	433336914	1576	1577	1577	1576	46
212	20240416	151700	433264409	1576	1576	1576	1576	0
213	20240416	151600	433264409	1576	1576	1583	1576	1048
214	20240416	151500	431612754	1576	1576	1576	1576	186
215	20240416	151400	431319618	1576	1581	1581	1576	276
216	20240416	151300	430883953	1581	1581	1581	1581	0
217	20240416	151200	430883953	1581	1581	1581	1581	0
218	20240416	151100	430883953	1581	1581	1582	1581	405
219	20240416	151000	430243628	1581	1581	1581	1581	12
220	20240416	150900	430224656	1580	1580	1580	1580	0
221	20240416	150800	430224656	1580	1579	1580	1579	1000
222	20240416	150700	428644665	1579	1579	1579	1579	1
223	20240416	150600	428643086	1577	1577	1577	1577	0
224	20240416	150500	428643086	1577	1577	1577	1577	0
225	20240416	150400	428643086	1577	1580	1580	1577	504
226	20240416	150300	427846814	1581	1579	1581	1579	1580
227	20240416	150200	425350570	1575	1575	1575	1575	0
228	20240416	150100	425350570	1575	1575	1579	1575	1235
229	20240416	150000	423405317	1575	1575	1575	1575	600
230	20240416	145900	422460317	1578	1578	1578	1578	0
231	20240416	145800	422460317	1578	1577	1580	1577	3328
232	20240416	145700	417204139	1578	1578	1578	1578	0
233	20240416	145600	417204139	1578	1570	1578	1570	1645
234	20240416	145500	414612465	1570	1570	1570	1570	3913
235	20240416	145400	408469055	1570	1570	1570	1570	158
236	20240416	145300	408220995	1570	1570	1570	1570	4
237	20240416	145200	408214715	1570	1570	1570	1570	0
238	20240416	145100	408214715	1570	1570	1570	1570	0
239	20240416	145000	408214715	1570	1570	1570	1570	6500
240	20240416	144900	398009715	1570	1571	1571	1570	901
241	20240416	144800	396594745	1572	1572	1572	1572	99
242	20240416	144700	396439117	1572	1572	1572	1572	0
243	20240416	144600	396439117	1572	1572	1572	1572	0
244	20240416	144500	396439117	1572	1572	1572	1572	0
245	20240416	144400	396439117	1572	1572	1572	1572	0
246	20240416	144300	396439117	1572	1572	1572	1572	0
247	20240416	144200	396439117	1572	1572	1572	1572	0
248	20240416	144100	396439117	1572	1572	1572	1572	1
249	20240416	144000	396437545	1577	1577	1577	1577	0
250	20240416	143900	396437545	1577	1577	1577	1577	1279
251	20240416	143800	394420562	1577	1574	1577	1574	606
252	20240416	143700	393465461	1575	1575	1575	1575	0
253	20240416	143600	393465461	1575	1575	1575	1575	0
254	20240416	143500	393465461	1575	1575	1575	1575	0
255	20240416	143400	393465461	1575	1575	1575	1575	1
256	20240416	143300	393463886	1575	1575	1575	1575	200
257	20240416	143200	393148886	1575	1575	1575	1575	0
258	20240416	143100	393148886	1575	1575	1575	1575	0
259	20240416	143000	393148886	1575	1575	1575	1575	0
260	20240416	142900	393148886	1575	1572	1575	1572	380
261	20240416	142800	392551523	1572	1572	1572	1572	0
262	20240416	142700	392551523	1572	1572	1572	1572	700
263	20240416	142600	391451123	1572	1572	1572	1572	0
264	20240416	142500	391451123	1572	1573	1575	1572	315
265	20240416	142400	390955255	1572	1572	1572	1572	0
266	20240416	142300	390955255	1572	1572	1572	1572	806
267	20240416	142200	389688223	1570	1570	1570	1570	0
268	20240416	142100	389688223	1570	1570	1570	1570	0
269	20240416	142000	389688223	1570	1570	1570	1570	0
270	20240416	141900	389688223	1570	1570	1570	1570	100
271	20240416	141800	389531223	1570	1570	1570	1570	0
272	20240416	141700	389531223	1570	1570	1570	1570	185
273	20240416	141600	389240773	1571	1571	1571	1571	45
274	20240416	141500	389170078	1571	1571	1571	1571	0
275	20240416	141400	389170078	1571	1571	1571	1571	0
276	20240416	141300	389170078	1571	1571	1571	1571	0
277	20240416	141200	389170078	1571	1571	1571	1571	5
278	20240416	141100	389162223	1571	1571	1571	1571	2
279	20240416	141000	389159081	1571	1571	1571	1571	0
280	20240416	140900	389159081	1571	1571	1571	1571	0
281	20240416	140800	389159081	1571	1571	1571	1571	31
282	20240416	140700	389110380	1572	1572	1572	1572	0
283	20240416	140600	389110380	1572	1572	1572	1572	0
284	20240416	140500	389110380	1572	1572	1572	1572	0
285	20240416	140400	389110380	1572	1572	1572	1572	414
286	20240416	140300	388459572	1574	1570	1574	1570	16
287	20240416	140200	388434448	1574	1571	1574	1571	170
288	20240416	140100	388166885	1570	1570	1570	1570	10
289	20240416	140000	388151185	1568	1568	1568	1568	692
290	20240416	135900	387066129	1563	1563	1563	1563	0
291	20240416	135800	387066129	1563	1563	1563	1563	0
292	20240416	135700	387066129	1563	1563	1563	1563	0
293	20240416	135600	387066129	1563	1563	1563	1563	93
294	20240416	135500	386920770	1563	1563	1563	1563	1
295	20240416	135400	386919207	1568	1570	1570	1568	2558
296	20240416	135300	382907863	1568	1566	1568	1566	642
297	20240416	135200	381901660	1566	1566	1566	1566	0
298	20240416	135100	381901660	1566	1566	1566	1566	201
299	20240416	135000	381586894	1566	1560	1566	1560	4000
300	20240416	134900	375328670	1560	1560	1560	1560	0
301	20240416	134800	375328670	1560	1560	1560	1560	300
302	20240416	134700	374860670	1553	1553	1553	1553	0
303	20240416	134600	374860670	1553	1553	1553	1553	0
304	20240416	134500	374860670	1553	1553	1553	1553	300
305	20240416	134400	374394770	1560	1560	1560	1560	1
306	20240416	134300	374393210	1553	1561	1562	1553	1391
307	20240416	134200	372230311	1552	1552	1552	1552	0
308	20240416	134100	372230311	1552	1561	1561	1552	15483
309	20240416	134000	348131772	1561	1561	1561	1561	467
310	20240416	133900	347402785	1561	1561	1561	1561	0
311	20240416	133800	347402785	1561	1560	1561	1560	15
312	20240416	133700	347379375	1560	1560	1560	1560	261
313	20240416	133600	346972215	1561	1561	1561	1561	0
314	20240416	133500	346972215	1561	1561	1561	1561	0
315	20240416	133400	346972215	1561	1561	1561	1561	0
316	20240416	133300	346972215	1561	1561	1561	1561	198
317	20240416	133200	346663137	1559	1559	1559	1559	0
318	20240416	133100	346663137	1559	1559	1559	1559	0
319	20240416	133000	346663137	1559	1560	1560	1559	1768
320	20240416	132900	343906822	1559	1559	1559	1559	0
321	20240416	132800	343906822	1559	1559	1559	1559	0
322	20240416	132700	343906822	1559	1559	1559	1559	0
323	20240416	132600	343906822	1559	1559	1559	1559	0
324	20240416	132500	343906822	1559	1559	1559	1559	0
325	20240416	132400	343906822	1559	1559	1559	1559	0
326	20240416	132300	343906822	1559	1559	1559	1559	0
327	20240416	132200	343906822	1559	1559	1559	1559	0
328	20240416	132100	343906822	1559	1559	1559	1559	4
329	20240416	132000	343900586	1560	1560	1560	1560	7
330	20240416	131900	343889666	1561	1561	1561	1561	0
331	20240416	131800	343889666	1561	1561	1561	1561	990
332	20240416	131700	342344276	1559	1559	1559	1559	0
333	20240416	131600	342344276	1559	1559	1559	1559	0
334	20240416	131500	342344276	1559	1561	1561	1559	501
335	20240416	131400	341563055	1561	1561	1561	1561	10
336	20240416	131300	341547445	1561	1561	1561	1561	0
337	20240416	131200	341547445	1561	1561	1561	1561	0
338	20240416	131100	341547445	1561	1561	1561	1561	3000
339	20240416	131000	336864445	1560	1560	1560	1560	10
340	20240416	130900	336848845	1561	1561	1561	1561	0
341	20240416	130800	336848845	1561	1561	1561	1561	0
342	20240416	130700	336848845	1561	1561	1561	1561	0
343	20240416	130600	336848845	1561	1561	1561	1561	0
344	20240416	130500	336848845	1561	1559	1561	1559	188
345	20240416	130400	336555741	1560	1560	1560	1560	0
346	20240416	130300	336555741	1560	1561	1561	1560	680
347	20240416	130200	335494811	1560	1560	1560	1560	0
348	20240416	130100	335494811	1560	1560	1560	1560	181
349	20240416	130000	335212451	1561	1561	1561	1561	0
350	20240416	125900	335212451	1561	1561	1561	1561	0
351	20240416	125800	335212451	1561	1561	1561	1561	1
352	20240416	125700	335210890	1560	1560	1560	1560	0
353	20240416	125600	335210890	1560	1560	1560	1560	115
354	20240416	125500	335031490	1560	1560	1560	1560	0
355	20240416	125400	335031490	1560	1560	1560	1560	352
356	20240416	125300	334482370	1560	1560	1560	1560	1
357	20240416	125200	334480810	1561	1561	1561	1561	1
358	20240416	125100	334479249	1560	1560	1560	1560	0
359	20240416	125000	334479249	1560	1560	1560	1560	0
360	20240416	124900	334479249	1560	1560	1560	1560	0
361	20240416	124800	334479249	1560	1560	1560	1560	0
362	20240416	124700	334479249	1560	1560	1560	1560	188
363	20240416	124600	334185969	1560	1560	1560	1560	0
364	20240416	124500	334185969	1560	1560	1560	1560	0
365	20240416	124400	334185969	1560	1561	1561	1560	123
366	20240416	124300	333994076	1560	1560	1560	1560	0
367	20240416	124200	333994076	1560	1560	1560	1560	0
368	20240416	124100	333994076	1560	1560	1560	1560	0
369	20240416	124000	333994076	1560	1560	1560	1560	0
370	20240416	123900	333994076	1560	1562	1562	1560	183
371	20240416	123800	333708592	1559	1559	1559	1559	0
372	20240416	123700	333708592	1559	1559	1559	1559	0
373	20240416	123600	333708592	1559	1559	1559	1559	0
374	20240416	123500	333708592	1559	1559	1559	1559	0
375	20240416	123400	333708592	1559	1559	1559	1559	0
376	20240416	123300	333708592	1559	1560	1560	1559	20
377	20240416	123200	333677409	1560	1560	1560	1560	654
378	20240416	123100	332657169	1560	1560	1561	1560	1039
379	20240416	123000	331035516	1560	1560	1560	1560	656
380	20240416	122900	330012156	1560	1560	1560	1560	1557
381	20240416	122800	327583236	1560	1558	1560	1558	3610
382	20240416	122700	321955771	1558	1556	1558	1556	8
383	20240416	122600	321943315	1558	1558	1559	1558	2205
384	20240416	122500	318507924	1558	1558	1558	1558	137
385	20240416	122400	318294478	1558	1557	1559	1557	2897
386	20240416	122300	313782496	1555	1556	1556	1555	850
387	20240416	122200	312460696	1556	1556	1556	1556	0
388	20240416	122100	312460696	1556	1556	1556	1556	0
389	20240416	122000	312460696	1556	1556	1556	1556	0
390	20240416	121900	312460696	1556	1558	1558	1556	2752
391	20240416	121800	308178008	1558	1558	1558	1558	212
392	20240416	121700	307847712	1556	1557	1557	1556	2927
393	20240416	121600	303291773	1558	1559	1559	1558	2948
394	20240416	121500	298698788	1559	1559	1559	1559	1
395	20240416	121400	298697229	1559	1560	1560	1559	3874
396	20240416	121300	292656381	1561	1561	1561	1561	1133
397	20240416	121200	290887768	1562	1561	1562	1561	8
398	20240416	121100	290875276	1561	1561	1561	1561	0
399	20240416	121000	290875276	1561	1561	1561	1561	833
400	20240416	120900	289574963	1561	1562	1562	1561	524
401	20240416	120800	288756975	1562	1562	1562	1562	0
402	20240416	120700	288756975	1562	1562	1562	1562	33
403	20240416	120600	288705429	1563	1563	1563	1563	54
404	20240416	120500	288621027	1563	1562	1563	1562	1000
405	20240416	120400	287058060	1563	1563	1563	1563	2
406	20240416	120300	287054934	1561	1562	1562	1561	2086
407	20240416	120200	283798388	1563	1563	1563	1563	1
408	20240416	120100	283796825	1563	1563	1563	1563	0
409	20240416	120000	283796825	1563	1563	1563	1563	0
410	20240416	115900	283796825	1563	1563	1563	1563	0
411	20240416	115800	283796825	1563	1563	1563	1563	308
412	20240416	115700	283315421	1564	1564	1564	1564	0
413	20240416	115600	283315421	1564	1564	1564	1564	11
414	20240416	115500	283298217	1563	1563	1563	1563	0
415	20240416	115400	283298217	1563	1564	1564	1563	706
416	20240416	115300	282194034	1564	1564	1564	1564	155
417	20240416	115200	281951614	1563	1563	1563	1563	0
418	20240416	115100	281951614	1563	1563	1563	1563	0
419	20240416	115000	281951614	1563	1562	1563	1562	4691
420	20240416	114900	274621090	1561	1561	1561	1561	0
421	20240416	114800	274621090	1561	1561	1561	1561	0
422	20240416	114700	274621090	1561	1561	1561	1561	0
423	20240416	114600	274621090	1561	1561	1561	1561	0
424	20240416	114500	274621090	1561	1561	1561	1561	0
425	20240416	114400	274621090	1561	1561	1561	1561	145
426	20240416	114300	274394745	1561	1561	1561	1561	10
427	20240416	114200	274379135	1562	1563	1563	1562	224
428	20240416	114100	274029220	1563	1563	1563	1563	0
429	20240416	114000	274029220	1563	1563	1563	1563	10
430	20240416	113900	274013590	1564	1564	1564	1563	80
431	20240416	113800	273888543	1563	1564	1564	1563	614
432	20240416	113700	272928854	1564	1563	1564	1563	308
433	20240416	113600	272447146	1563	1563	1563	1563	27
434	20240416	113500	272404945	1563	1563	1563	1563	0
435	20240416	113400	272404945	1563	1563	1563	1563	20
436	20240416	113300	272373685	1563	1563	1563	1563	30
437	20240416	113200	272326795	1564	1564	1564	1564	0
438	20240416	113100	272326795	1564	1562	1564	1562	402
439	20240416	113000	271698467	1562	1562	1562	1562	0
440	20240416	112900	271698467	1562	1562	1562	1562	86
441	20240416	112800	271564135	1563	1563	1563	1563	1
442	20240416	112700	271562572	1564	1564	1564	1564	1000
443	20240416	112600	269998572	1564	1564	1564	1564	0
444	20240416	112500	269998572	1564	1564	1564	1564	0
445	20240416	112400	269998572	1564	1564	1564	1564	0
446	20240416	112300	269998572	1564	1562	1564	1562	325
447	20240416	112200	269490914	1562	1562	1562	1562	500
448	20240416	112100	268709914	1561	1561	1561	1561	0
449	20240416	112000	268709914	1561	1561	1561	1561	1752
450	20240416	111900	265975042	1561	1561	1561	1561	1025
451	20240416	111800	264375017	1560	1560	1560	1560	0
452	20240416	111700	264375017	1560	1560	1560	1560	0
453	20240416	111600	264375017	1560	1560	1560	1560	0
454	20240416	111500	264375017	1560	1560	1560	1560	96
455	20240416	111400	264225257	1561	1561	1561	1561	110
456	20240416	111300	264053547	1560	1560	1560	1560	0
457	20240416	111200	264053547	1560	1561	1561	1560	124
458	20240416	111100	263860102	1558	1558	1558	1558	0
459	20240416	111000	263860102	1558	1558	1558	1558	0
460	20240416	110900	263860102	1558	1558	1558	1558	0
461	20240416	110800	263860102	1558	1558	1558	1558	3524
462	20240416	110700	258369710	1558	1558	1558	1558	282
463	20240416	110600	257930354	1558	1560	1560	1558	6164
464	20240416	110500	248325586	1558	1559	1559	1558	1500
465	20240416	110400	245987271	1559	1561	1564	1559	19248
466	20240416	110300	215953983	1562	1564	1564	1562	10046
467	20240416	110200	200253259	1565	1565	1565	1565	583
468	20240416	110100	199340864	1564	1564	1564	1564	1
469	20240416	110000	199339300	1565	1565	1565	1565	10
470	20240416	105900	199323650	1565	1565	1566	1565	285
471	20240416	105800	198877616	1565	1565	1565	1565	375
472	20240416	105700	198290741	1565	1565	1565	1565	20
473	20240416	105600	198259441	1565	1565	1565	1565	0
474	20240416	105500	198259441	1565	1565	1565	1565	48
475	20240416	105400	198184321	1565	1565	1565	1565	1862
476	20240416	105300	195270291	1565	1565	1565	1565	751
477	20240416	105200	194094976	1565	1565	1565	1565	73
478	20240416	105100	193980731	1565	1565	1565	1565	0
479	20240416	105000	193980731	1565	1568	1568	1565	175
480	20240416	104900	193706845	1568	1568	1568	1568	0
481	20240416	104800	193706845	1568	1568	1568	1568	0
482	20240416	104700	193706845	1568	1566	1568	1565	501
483	20240416	104600	192922447	1565	1565	1565	1565	28
484	20240416	104500	192878627	1565	1565	1565	1565	24
485	20240416	104400	192841067	1569	1565	1569	1565	2
486	20240416	104300	192837933	1563	1563	1563	1563	0
487	20240416	104200	192837933	1563	1565	1565	1563	3000
488	20240416	104100	188145920	1564	1565	1565	1564	666
489	20240416	104000	187104283	1565	1569	1569	1565	119
490	20240416	103900	186917920	1569	1569	1569	1569	0
491	20240416	103800	186917920	1569	1567	1569	1564	2282
492	20240416	103700	183348666	1569	1567	1569	1567	2
493	20240416	103600	183345530	1567	1567	1567	1567	86
494	20240416	103500	183210768	1568	1569	1569	1568	4
495	20240416	103400	183204494	1569	1569	1569	1569	3
496	20240416	103300	183199787	1570	1570	1570	1570	0
497	20240416	103200	183199787	1570	1570	1570	1570	65
498	20240416	103100	183097737	1564	1564	1564	1564	0
499	20240416	103000	183097737	1564	1564	1564	1564	825
500	20240416	102900	181807437	1570	1570	1570	1570	0
501	20240416	102800	181807437	1570	1570	1570	1570	587
502	20240416	102700	180885847	1564	1564	1564	1564	3
503	20240416	102600	180881155	1563	1564	1564	1563	6
504	20240416	102500	180871774	1564	1564	1564	1564	244
505	20240416	102400	180490158	1563	1563	1563	1563	1241
506	20240416	102300	178550475	1563	1564	1564	1563	1110
507	20240416	102200	176814835	1570	1564	1570	1564	2
508	20240416	102100	176811701	1564	1564	1564	1564	0
509	20240416	102000	176811701	1564	1565	1565	1564	5925
510	20240416	101900	167544144	1570	1570	1570	1570	200
511	20240416	101800	167230144	1570	1570	1570	1570	0
512	20240416	101700	167230144	1570	1570	1570	1570	0
513	20240416	101600	167230144	1570	1570	1570	1570	118
514	20240416	101500	167044884	1570	1570	1570	1570	0
515	20240416	101400	167044884	1570	1570	1570	1570	1
516	20240416	101300	167043314	1570	1564	1570	1564	1270
517	20240416	101200	165055480	1564	1565	1565	1564	276
518	20240416	101100	164623741	1565	1567	1567	1565	517
519	20240416	101000	163813868	1567	1567	1567	1567	630
520	20240416	100900	162826658	1563	1567	1567	1563	995
521	20240416	100800	161269646	1567	1568	1568	1567	1000
522	20240416	100700	159702379	1567	1571	1571	1567	11478
523	20240416	100600	141684535	1571	1570	1571	1570	2106
524	20240416	100500	138377009	1571	1571	1571	1571	0
525	20240416	100400	138377009	1571	1571	1571	1570	718
526	20240416	100300	137249531	1570	1571	1571	1570	2220
527	20240416	100200	133763957	1572	1572	1572	1572	500
528	20240416	100100	132977957	1571	1572	1572	1571	5243
529	20240416	100000	124741203	1571	1572	1572	1571	2000
530	20240416	095900	121599072	1572	1572	1572	1572	0
531	20240416	095800	121599072	1572	1577	1577	1572	3600
532	20240416	095700	115938168	1578	1577	1578	1577	717
533	20240416	095600	114806859	1577	1577	1577	1576	1741
534	20240416	095500	112061402	1577	1577	1577	1577	1342
535	20240416	095400	109945068	1577	1577	1577	1577	2384
536	20240416	095300	106185500	1577	1577	1577	1573	1030
537	20240416	095200	104561198	1572	1572	1572	1572	2210
538	20240416	095100	101087078	1578	1578	1578	1578	12
539	20240416	095000	101068142	1578	1572	1578	1572	92
540	20240416	094900	100923512	1572	1572	1572	1572	10
541	20240416	094800	100907792	1578	1578	1578	1578	0
542	20240416	094700	100907792	1578	1578	1578	1578	0
543	20240416	094600	100907792	1578	1578	1578	1578	1
544	20240416	094500	100906214	1578	1578	1578	1578	0
545	20240416	094400	100906214	1578	1575	1578	1572	3000
546	20240416	094300	96178124	1575	1575	1575	1575	0
547	20240416	094200	96178124	1575	1575	1575	1575	1000
548	20240416	094100	94603124	1572	1578	1578	1572	385
549	20240416	094000	93997898	1572	1573	1573	1572	500
550	20240416	093900	93211848	1572	1572	1572	1572	108
551	20240416	093800	93042072	1578	1578	1578	1578	1
552	20240416	093700	93040494	1577	1577	1577	1577	218
553	20240416	093600	92696708	1571	1571	1571	1571	50
554	20240416	093500	92618158	1572	1574	1574	1571	2001
555	20240416	093400	89472569	1574	1574	1574	1574	0
556	20240416	093300	89472569	1574	1574	1574	1574	59
557	20240416	093200	89379703	1573	1573	1573	1573	0
558	20240416	093100	89379703	1573	1573	1573	1573	6
559	20240416	093000	89370265	1572	1572	1572	1572	59
560	20240416	092900	89277517	1571	1571	1571	1571	0
561	20240416	092800	89277517	1571	1579	1579	1571	254
562	20240416	092700	88878469	1571	1573	1573	1571	2000
563	20240416	092600	85734812	1570	1570	1570	1570	0
564	20240416	092500	85734812	1570	1575	1575	1570	1812
565	20240416	092400	82886582	1575	1576	1576	1575	339
566	20240416	092300	82352546	1576	1578	1578	1576	2290
567	20240416	092200	78742324	1584	1584	1584	1584	6
568	20240416	092100	78732820	1577	1577	1577	1577	0
569	20240416	092000	78732820	1577	1578	1585	1577	1610
570	20240416	091900	76183625	1578	1581	1585	1578	7865
571	20240416	091800	63760524	1580	1580	1580	1580	0
572	20240416	091700	63760524	1580	1582	1582	1580	4627
573	20240416	091600	56445359	1582	1585	1585	1582	500
574	20240416	091500	55653393	1585	1585	1585	1585	0
575	20240416	091400	55653393	1585	1585	1585	1585	1000
576	20240416	091300	54068393	1585	1585	1585	1585	130
577	20240416	091200	53862343	1585	1585	1585	1585	653
578	20240416	091100	52827338	1593	1593	1593	1593	20
579	20240416	091000	52795478	1593	1593	1593	1593	0
580	20240416	090900	52795478	1593	1593	1593	1593	0
581	20240416	090800	52795478	1593	1580	1593	1580	7322
582	20240416	090700	41226653	1580	1586	1586	1579	8472
583	20240416	090600	27833276	1593	1588	1593	1588	702
584	20240416	090500	26718245	1588	1588	1588	1588	1
585	20240416	090400	26716657	1588	1587	1588	1586	6210
586	20240416	090300	16861181	1588	1589	1589	1588	3148
587	20240416	090200	11861055	1593	1593	1593	1593	1
588	20240416	090100	11859462	1589	1595	1595	1589	2476
589	20240416	090000	7913975	1595	1595	1608	1595	4951